Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.462 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 3.622 3.655 3.539 3.552 254,193 -0.10(-2.63%)
Jun 29, 2015 3.700 3.734 3.644 3.648 162,474 -0.05(-1.42%)
Jun 26, 2015 3.772 3.851 3.663 3.700 221,737 -0.07(-1.89%)
Jun 25, 2015 3.836 3.836 3.682 3.772 568,530 -0.07(-1.76%)
Jun 24, 2015 4.001 4.050 3.802 3.839 267,331 -0.14(-3.40%)
Jun 23, 2015 4.129 4.129 3.948 3.975 163,031 -0.12(-3.02%)
Jun 22, 2015 4.133 4.133 4.020 4.099 82,015 -0.01(-0.32%)
Jun 19, 2015 4.114 4.133 4.106 4.112 46,720 +0.01(+0.23%)
Jun 18, 2015 4.020 4.125 4.005 4.102 97,273 +0.08(+2.06%)
Jun 17, 2015 4.065 4.072 4.012 4.020 123,322 -0.05(-1.20%)
Jun 16, 2015 4.114 4.114 4.009 4.069 100,739 +0.06(+1.50%)
Jun 15, 2015 4.027 4.042 4.001 4.009 125,856 -0.05(-1.20%)
Jun 12, 2015 4.129 4.133 4.031 4.057 119,220 -0.06(-1.37%)
Jun 11, 2015 4.099 4.159 4.067 4.114 193,477 -0.05(-1.17%)
Jun 10, 2015 4.226 4.226 4.066 4.163 248,755 +0.03(+0.73%)
Jun 09, 2015 4.133 4.189 4.087 4.133 100,819 +0.01(+0.27%)
Jun 08, 2015 4.234 4.234 4.080 4.121 257,403 -0.08(-1.79%)
Jun 05, 2015 4.174 4.226 4.140 4.196 149,706 +0.01(+0.27%)
Jun 04, 2015 4.159 4.304 4.140 4.185 191,081 -0.02(-0.36%)
Jun 03, 2015 4.354 4.354 4.170 4.200 504,638 -0.12(-2.70%)
Jun 02, 2015 4.482 4.486 4.288 4.317 603,245 -0.12(-2.63%)
Jun 01, 2015 4.414 4.504 4.283 4.433 512,064 +0.02(+0.43%)
May 29, 2015 4.226 4.433 4.042 4.414 1,126,404 +0.27(+6.43%)
May 28, 2015 4.133 4.215 4.050 4.148 395,030 +0.06(+1.56%)
May 27, 2015 4.042 4.121 3.987 4.084 151,468 +0.08(+1.87%)
May 26, 2015 3.971 4.016 3.963 4.009 174,271 +0.05(+1.33%)
May 22, 2015 3.986 3.956 3.956 3.956 304,245 -0.02(-0.47%)
May 21, 2015 3.911 3.986 3.877 3.975 117,974 +0.07(+1.73%)
May 20, 2015 3.888 3.926 3.836 3.907 172,091 +0.04(+0.96%)
May 19, 2015 3.870 3.888 3.870 3.870 70,405 +0.02(+0.55%)
May 18, 2015 3.783 3.866 3.783 3.849 125,363 +0.05(+1.34%)
May 15, 2015 3.787 3.850 3.763 3.798 46,531 +0.01(+0.30%)
May 14, 2015 3.907 3.907 3.779 3.787 148,162 -0.08(-1.95%)
May 13, 2015 3.937 3.937 3.809 3.862 115,163 -0.04(-0.96%)
May 12, 2015 3.888 3.922 3.873 3.900 53,268 +0.01(+0.29%)
May 11, 2015 3.839 3.907 3.839 3.888 73,335 +0.03(+0.88%)
May 08, 2015 3.907 3.937 3.840 3.855 214,593 -0.01(-0.19%)
May 07, 2015 3.813 3.945 3.794 3.862 170,974 +0.08(+1.98%)
May 06, 2015 3.870 3.870 3.757 3.787 189,377 +0.00(+0.10%)
May 05, 2015 3.716 3.877 3.700 3.783 263,871 +0.08(+2.23%)
May 04, 2015 3.746 3.746 3.689 3.700 86,871 -0.00(-0.10%)
May 01, 2015 3.749 3.749 3.700 3.704 50,728 +0.00(+0.00%)
Apr 30, 2015 3.704 3.740 3.667 3.704 59,502 +0.00(+0.00%)
Apr 29, 2015 3.685 3.731 3.663 3.704 73,801 +0.02(+0.51%)
Apr 28, 2015 3.746 3.777 3.674 3.685 154,074 -0.01(-0.20%)
Apr 27, 2015 3.858 3.893 3.685 3.693 247,951 -0.16(-4.10%)
Apr 24, 2015 3.945 3.945 3.851 3.851 146,099 -0.09(-2.19%)
Apr 23, 2015 3.945 3.945 3.907 3.937 95,370 -0.00(-0.10%)
Apr 22, 2015 3.896 3.945 3.896 3.941 135,571 +0.05(+1.16%)
Apr 21, 2015 3.918 3.945 3.847 3.896 168,101 +0.03(+0.88%)
Apr 20, 2015 3.858 3.931 3.813 3.862 420,178 +0.01(+0.15%)
Apr 17, 2015 3.963 3.975 3.787 3.856 376,570 -0.11(-2.89%)
Apr 16, 2015 4.009 4.091 3.885 3.971 340,699 -0.09(-2.13%)
Apr 15, 2015 4.133 4.133 3.954 4.057 493,006 -0.04(-0.92%)
Apr 14, 2015 4.039 4.283 3.877 4.095 1,565,935 +0.09(+2.35%)
Apr 13, 2015 4.279 4.284 3.930 4.001 1,327,460 +0.15(+3.80%)
Apr 10, 2015 4.012 4.012 3.787 3.855 608,587 +0.12(+3.22%)
Apr 09, 2015 3.757 3.926 3.700 3.734 558,665 -0.01(-0.20%)
Apr 08, 2015 3.625 3.742 3.578 3.742 282,749 +0.16(+4.40%)
Apr 07, 2015 3.622 3.663 3.551 3.584 246,263 -0.01(-0.30%)
Apr 06, 2015 3.513 3.648 3.505 3.595 244,812 +0.09(+2.56%)
Apr 02, 2015 3.550 3.505 3.505 3.505 142,141 -0.01(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.